IntegraFin Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	267.20	268.80	260.00	265.80	241.10	236,007
2023-12-12	273.80	273.80	260.00	260.60	236.38	684,796
2023-12-11	268.00	269.60	260.80	269.00	244.00	279,434
2023-12-08	260.20	264.00	255.70	262.60	238.20	170,453
2023-12-07	254.80	256.60	248.80	256.20	232.39	279,896
2023-12-06	256.00	257.80	248.80	250.80	227.49	296,096
2023-12-05	254.80	254.80	244.80	250.00	226.77	116,387
2023-12-04	252.80	253.60	245.20	249.60	226.41	131,347
2023-12-01	259.00	259.00	248.60	249.60	226.41	162,838
2023-11-30	258.20	267.00	252.80	252.80	229.31	656,155
2023-11-29	257.00	266.80	257.00	260.00	235.84	429,407
2023-11-28	255.20	261.20	254.20	260.60	236.38	355,933
2023-11-27	251.00	261.20	251.00	257.00	233.12	145,162
2023-11-24	261.00	261.00	249.80	256.60	232.75	106,414
2023-11-23	259.80	259.80	248.80	254.80	231.12	163,873
2023-11-22	245.00	258.60	245.00	253.80	230.22	256,250
2023-11-21	251.00	257.80	247.40	250.00	226.77	125,331
2023-11-20	252.40	256.60	248.40	252.40	228.95	131,851
2023-11-17	251.40	254.60	250.00	252.20	228.76	183,695
2023-11-16	246.80	256.60	246.80	249.60	226.41	101,372
2023-11-15	243.60	258.02	243.60	251.40	228.04	1,096,898
2023-11-14	240.80	250.00	236.60	249.80	226.59	790,503
2023-11-13	244.20	244.20	236.40	240.20	217.88	259,027
2023-11-10	241.00	244.00	239.20	243.00	220.42	734,984
2023-11-09	235.00	245.60	235.00	244.00	221.33	246,618
2023-11-08	228.80	240.00	228.80	235.60	213.71	1,101,740
2023-11-07	235.60	238.60	230.60	232.80	211.17	131,409
2023-11-06	237.80	241.40	230.80	230.80	209.35	159,004
2023-11-03	233.40	239.60	232.52	237.60	215.52	187,910
2023-11-02	226.20	235.00	224.60	230.80	209.35	245,183
2023-11-01	219.40	227.60	218.85	225.00	204.09	130,641
2023-10-31	216.20	221.40	213.20	218.80	198.47	402,211
2023-10-30	211.60	219.60	211.60	217.20	197.02	420,924
2023-10-27	210.20	217.00	208.73	211.60	191.94	233,834
2023-10-26	219.60	219.60	212.00	213.00	193.21	719,723
2023-10-25	215.40	218.80	210.60	215.40	195.38	260,947
2023-10-24	213.20	221.00	213.00	215.00	195.02	474,104
2023-10-23	214.40	218.80	211.60	218.20	197.92	261,034
2023-10-20	221.40	223.00	215.20	215.40	195.38	350,875
2023-10-19	224.40	224.40	216.77	217.60	197.38	427,031
2023-10-18	217.20	223.00	214.80	219.80	199.37	619,603
2023-10-17	213.00	220.00	212.80	220.00	199.56	1,605,485
2023-10-16	209.00	222.20	209.00	215.40	195.38	1,504,325
2023-10-13	223.20	229.00	215.80	215.80	195.75	445,180
2023-10-12	225.40	240.80	225.40	229.20	207.90	398,641
2023-10-11	230.40	232.80	226.71	231.60	210.08	636,384
2023-10-10	231.00	231.60	229.73	231.00	209.53	231,779
2023-10-09	234.80	235.20	224.40	227.20	206.09	203,056
2023-10-06	221.60	232.40	221.60	230.20	208.81	3,400,932
2023-10-05	223.40	230.60	223.40	226.40	205.36	319,380
2023-10-04	224.60	231.40	223.20	228.00	206.81	204,788
2023-10-03	224.80	234.60	224.80	226.80	205.72	187,375
2023-10-02	244.60	244.60	226.20	230.00	208.63	1,053,508
2023-09-29	243.00	243.00	232.80	237.20	215.16	299,782
2023-09-28	240.20	245.00	238.20	238.40	216.25	632,382
2023-09-27	241.80	244.00	241.00	244.00	221.33	487,502
2023-09-26	243.20	246.00	240.85	244.00	221.33	204,670
2023-09-25	242.00	244.60	241.20	244.60	221.87	671,161
2023-09-22	245.60	248.20	244.40	244.60	221.87	440,489
2023-09-21	244.60	247.40	242.80	244.80	222.05	117,739

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0380 GBP
2026-01-02	0.0800 GBP
2025-06-05	0.0330 GBP
2025-01-02	0.0720 GBP
2024-06-06	0.0320 GBP
2023-12-21	0.0700 GBP
2023-06-08	0.0320 GBP
2022-12-22	0.0700 GBP
2022-06-09	0.0320 GBP
2021-12-23	0.0700 GBP
2021-05-27	0.0300 GBP
2020-12-24	0.0560 GBP
2020-06-04	0.0270 GBP
2020-01-02	0.0520 GBP
2019-05-30	0.0260 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.